Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2012-03-15 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $40.89 | $40.89 | 381,900 | — | — |
| 2015-12-30 | $41.76 | $41.76 | 311,000 | — | — |
| 2015-12-29 | $42.17 | $42.17 | 536,800 | — | — |
| 2015-12-28 | $41.25 | $41.25 | 300,100 | — | — |
| 2015-12-24 | $41.10 | $41.10 | 331,500 | — | — |
| 2015-12-23 | $39.95 | $39.95 | 444,300 | — | — |
| 2015-12-22 | $39.77 | $39.77 | 303,300 | — | — |
| 2015-12-21 | $38.97 | $38.97 | 475,000 | — | — |
| 2015-12-18 | $38.74 | $38.74 | 616,200 | — | — |
| 2015-12-17 | $38.04 | $38.04 | 313,700 | — | — |
| 2015-12-16 | $36.97 | $36.97 | 432,200 | — | — |
| 2015-12-15 | $37.47 | $37.47 | 660,900 | — | — |
| 2015-12-14 | $37.14 | $37.14 | 502,600 | — | — |
| 2015-12-11 | $36.82 | $36.82 | 315,500 | — | — |
| 2015-12-10 | $37.34 | $37.34 | 502,800 | — | — |
| 2015-12-09 | $35.89 | $35.89 | 640,100 | — | — |
| 2015-12-08 | $35.43 | $35.43 | 229,400 | — | — |
| 2015-12-07 | $35.14 | $35.14 | 379,800 | — | — |
| 2015-12-04 | $36.51 | $36.51 | 392,100 | — | — |
| 2015-12-03 | $36.70 | $36.70 | 482,500 | — | — |
| 2015-12-02 | $36.66 | $36.66 | 210,800 | — | — |
| 2015-12-01 | $36.73 | $36.73 | 227,200 | — | — |
| 2015-11-30 | $36.95 | $36.95 | 229,500 | — | — |
| 2015-11-27 | $36.32 | $36.32 | 96,400 | — | — |
| 2015-11-25 | $36.58 | $36.58 | 286,100 | — | — |
| 2015-11-24 | $35.36 | $35.36 | 482,900 | — | — |
| 2015-11-23 | $35.85 | $35.85 | 494,200 | — | — |
| 2015-11-20 | $37.17 | $37.17 | 1,051,600 | — | — |
| 2015-11-19 | $35.75 | $35.75 | 524,000 | — | — |
| 2015-11-18 | $32.80 | $32.80 | 1,118,800 | — | — |
| 2015-11-17 | $31.54 | $31.54 | 523,000 | — | — |
| 2015-11-16 | $31.54 | $31.54 | 487,800 | — | — |
| 2015-11-13 | $32.10 | $32.10 | 278,100 | — | — |
| 2015-11-12 | $32.21 | $32.21 | 272,500 | — | — |
| 2015-11-11 | $33.09 | $33.09 | 208,900 | — | — |
| 2015-11-10 | $33.49 | $33.49 | 225,800 | — | — |
| 2015-11-09 | $34.51 | $34.51 | 310,600 | — | — |
| 2015-11-06 | $34.01 | $34.01 | 192,500 | — | — |
| 2015-11-05 | $32.42 | $32.42 | 213,000 | — | — |
| 2015-11-04 | $32.61 | $32.61 | 335,400 | — | — |
| 2015-11-03 | $32.76 | $32.76 | 376,900 | — | — |
| 2015-11-02 | $33.18 | $33.18 | 441,000 | — | — |
| 2015-10-30 | $33.74 | $33.74 | 305,200 | — | — |
| 2015-10-29 | $33.08 | $33.08 | 544,100 | — | — |
| 2015-10-28 | $35.79 | $35.79 | 511,500 | — | — |
| 2015-10-27 | $34.78 | $34.78 | 572,300 | — | — |
| 2015-10-26 | $34.49 | $34.49 | 496,300 | — | — |
| 2015-10-23 | $35.60 | $35.60 | 521,200 | — | — |
| 2015-10-22 | $33.86 | $33.86 | 503,900 | — | — |
| 2015-10-21 | $32.85 | $32.85 | 399,800 | — | — |
| 2015-10-20 | $33.41 | $33.41 | 376,500 | — | — |
| 2015-10-19 | $33.12 | $33.12 | 362,400 | — | — |
| 2015-10-16 | $32.87 | $32.87 | 312,400 | — | — |
| 2015-10-15 | $32.46 | $32.46 | 310,800 | — | — |
| 2015-10-14 | $31.19 | $31.19 | 255,600 | — | — |
| 2015-10-13 | $30.35 | $30.35 | 289,400 | — | — |
| 2015-10-12 | $30.56 | $30.56 | 138,600 | — | — |
| 2015-10-09 | $30.19 | $30.19 | 253,500 | — | — |
| 2015-10-08 | $30.24 | $30.24 | 407,300 | — | — |
| 2015-10-07 | $31.04 | $31.04 | 378,100 | — | — |
| 2015-10-06 | $30.07 | $30.07 | 604,900 | — | — |
| 2015-10-05 | $29.40 | $29.40 | 301,200 | — | — |
| 2015-10-02 | $28.77 | $28.77 | 251,400 | — | — |
| 2015-10-01 | $28.16 | $28.16 | 348,700 | — | — |
| 2015-09-30 | $28.99 | $28.99 | 425,400 | — | — |
| 2015-09-29 | $28.42 | $28.42 | 318,500 | — | — |
| 2015-09-28 | $28.57 | $28.57 | 218,100 | — | — |
| 2015-09-25 | $29.09 | $29.09 | 287,200 | — | — |
| 2015-09-24 | $29.91 | $29.91 | 217,600 | — | — |
| 2015-09-23 | $29.81 | $29.81 | 316,900 | — | — |
| 2015-09-22 | $29.96 | $29.96 | 360,900 | — | — |
| 2015-09-21 | $29.94 | $29.94 | 286,800 | — | — |
| 2015-09-18 | $30.06 | $30.06 | 543,000 | — | — |
| 2015-09-17 | $31.15 | $31.15 | 349,300 | — | — |
| 2015-09-16 | $31.33 | $31.33 | 303,200 | — | — |
| 2015-09-15 | $31.14 | $31.14 | 290,900 | — | — |
| 2015-09-14 | $29.97 | $29.97 | 105,500 | — | — |
| 2015-09-11 | $30.68 | $30.68 | 216,200 | — | — |
| 2015-09-10 | $29.79 | $29.79 | 136,500 | — | — |
| 2015-09-09 | $29.76 | $29.76 | 346,700 | — | — |
| 2015-09-08 | $31.27 | $31.27 | 290,600 | — | — |
| 2015-09-04 | $29.24 | $29.24 | 373,400 | — | — |
| 2015-09-03 | $29.80 | $29.80 | 332,600 | — | — |
| 2015-09-02 | $29.05 | $29.05 | 233,900 | — | — |
| 2015-09-01 | $27.94 | $27.94 | 380,400 | — | — |
| 2015-08-31 | $29.51 | $29.51 | 242,900 | — | — |
| 2015-08-28 | $29.85 | $29.85 | 263,200 | — | — |
| 2015-08-27 | $29.41 | $29.41 | 553,200 | — | — |
| 2015-08-26 | $27.75 | $27.75 | 696,400 | — | — |
| 2015-08-25 | $27.43 | $27.43 | 771,800 | — | — |
| 2015-08-24 | $26.75 | $26.75 | 978,600 | — | — |
| 2015-08-21 | $28.58 | $28.58 | 572,800 | — | — |
| 2015-08-20 | $30.40 | $30.40 | 559,500 | — | — |
| 2015-08-19 | $31.03 | $31.03 | 685,700 | — | — |
| 2015-08-18 | $32.08 | $32.08 | 849,300 | — | — |
| 2015-08-17 | $33.63 | $33.63 | 217,800 | — | — |
| 2015-08-14 | $32.84 | $32.84 | 311,300 | — | — |
| 2015-08-13 | $32.99 | $32.99 | 297,100 | — | — |
| 2015-08-12 | $33.22 | $33.22 | 298,500 | — | — |
| 2015-08-11 | $33.21 | $33.21 | 316,700 | — | — |
| 2015-08-10 | $34.46 | $34.46 | 372,600 | — | — |
| 2015-08-07 | $33.35 | $33.35 | 211,700 | — | — |
| 2015-08-06 | $33.31 | $33.31 | 403,100 | — | — |
| 2015-08-05 | $33.89 | $33.89 | 335,500 | — | — |
| 2015-08-04 | $32.66 | $32.66 | 496,200 | — | — |
| 2015-08-03 | $33.25 | $33.25 | 494,900 | — | — |
| 2015-07-31 | $33.71 | $33.71 | 811,800 | — | — |
| 2015-07-30 | $33.46 | $33.46 | 708,000 | — | — |
| 2015-07-29 | $33.04 | $33.04 | 1,883,000 | — | — |
| 2015-07-28 | $30.49 | $30.49 | 956,300 | — | — |
| 2015-07-27 | $29.69 | $29.69 | 352,700 | — | — |
| 2015-07-24 | $30.87 | $30.87 | 487,400 | — | — |
| 2015-07-23 | $31.71 | $31.71 | 590,800 | — | — |
| 2015-07-22 | $31.40 | $31.40 | 721,800 | — | — |
| 2015-07-21 | $33.49 | $33.49 | 355,200 | — | — |
| 2015-07-20 | $33.96 | $33.96 | 219,000 | — | — |
| 2015-07-17 | $34.22 | $34.22 | 603,800 | — | — |
| 2015-07-16 | $33.99 | $33.99 | 604,800 | — | — |
| 2015-07-15 | $34.00 | $34.00 | 547,100 | — | — |
| 2015-07-14 | $34.10 | $34.10 | 421,500 | — | — |
| 2015-07-13 | $33.31 | $33.31 | 821,400 | — | — |
| 2015-07-10 | $32.76 | $32.76 | 824,800 | — | — |
| 2015-07-09 | $32.37 | $32.37 | 411,200 | — | — |
| 2015-07-08 | $32.95 | $32.95 | 486,200 | — | — |
| 2015-07-07 | $34.53 | $34.53 | 689,100 | — | — |
| 2015-07-06 | $35.77 | $35.77 | 491,500 | — | — |
| 2015-07-02 | $36.68 | $36.68 | 370,800 | — | — |
| 2015-07-01 | $36.94 | $36.94 | 510,800 | — | — |
| 2015-06-30 | $38.25 | $38.25 | 339,400 | — | — |
| 2015-06-29 | $37.98 | $37.98 | 438,300 | — | — |
| 2015-06-26 | $39.93 | $39.93 | 1,547,000 | — | — |
| 2015-06-25 | $41.65 | $41.65 | 345,400 | — | — |
| 2015-06-24 | $40.77 | $40.77 | 446,500 | — | — |
| 2015-06-23 | $42.40 | $42.40 | 408,300 | — | — |
| 2015-06-22 | $41.95 | $41.95 | 353,800 | — | — |
| 2015-06-19 | $41.28 | $41.28 | 624,400 | — | — |
| 2015-06-18 | $39.87 | $39.87 | 361,600 | — | — |
| 2015-06-17 | $39.78 | $39.78 | 412,600 | — | — |
| 2015-06-16 | $39.60 | $39.60 | 339,200 | — | — |
| 2015-06-15 | $39.30 | $39.30 | 1,312,900 | — | — |
| 2015-06-12 | $40.51 | $40.51 | 483,700 | — | — |
| 2015-06-11 | $41.94 | $41.94 | 278,100 | — | — |
| 2015-06-10 | $41.39 | $41.39 | 268,900 | — | — |
| 2015-06-09 | $39.89 | $39.89 | 308,800 | — | — |
| 2015-06-08 | $39.17 | $39.17 | 460,300 | — | — |
| 2015-06-05 | $40.46 | $40.46 | 179,400 | — | — |
| 2015-06-04 | $40.47 | $40.47 | 375,300 | — | — |
| 2015-06-03 | $40.25 | $40.25 | 359,600 | — | — |
| 2015-06-02 | $39.57 | $39.57 | 435,200 | — | — |
| 2015-06-01 | $39.33 | $39.33 | 477,900 | — | — |
| 2015-05-29 | $38.16 | $38.16 | 364,900 | — | — |
| 2015-05-28 | $38.79 | $38.79 | 594,400 | — | — |
| 2015-05-27 | $38.76 | $38.76 | 390,800 | — | — |
| 2015-05-26 | $36.86 | $36.86 | 310,500 | — | — |
| 2015-05-22 | $37.38 | $37.38 | 338,200 | — | — |
| 2015-05-21 | $36.31 | $36.31 | 258,000 | — | — |
| 2015-05-20 | $35.59 | $35.59 | 405,400 | — | — |
| 2015-05-19 | $36.00 | $36.00 | 271,900 | — | — |
| 2015-05-18 | $36.14 | $36.14 | 342,300 | — | — |
| 2015-05-15 | $35.14 | $35.14 | 239,800 | — | — |
| 2015-05-14 | $35.68 | $35.68 | 257,400 | — | — |
| 2015-05-13 | $35.05 | $35.05 | 229,000 | — | — |
| 2015-05-12 | $35.22 | $35.22 | 279,900 | — | — |
| 2015-05-11 | $35.28 | $35.28 | 345,700 | — | — |
| 2015-05-08 | $34.97 | $34.97 | 416,500 | — | — |
| 2015-05-07 | $34.87 | $34.87 | 381,000 | — | — |
| 2015-05-06 | $34.03 | $34.03 | 380,800 | — | — |
| 2015-05-05 | $33.66 | $33.66 | 643,500 | — | — |
| 2015-05-04 | $33.59 | $33.59 | 711,300 | — | — |
| 2015-05-01 | $32.00 | $32.00 | 519,600 | — | — |
| 2015-04-30 | $30.47 | $30.47 | 694,500 | — | — |
| 2015-04-29 | $33.01 | $33.01 | 936,800 | — | — |
| 2015-04-28 | $32.19 | $32.19 | 662,800 | — | — |
| 2015-04-27 | $31.65 | $31.65 | 440,900 | — | — |
| 2015-04-24 | $31.41 | $31.41 | 904,500 | — | — |
| 2015-04-23 | $33.33 | $33.33 | 973,800 | — | — |
| 2015-04-22 | $34.46 | $34.46 | 184,500 | — | — |
| 2015-04-21 | $34.73 | $34.73 | 200,000 | — | — |
| 2015-04-20 | $34.25 | $34.25 | 707,100 | — | — |
| 2015-04-17 | $34.72 | $34.72 | 345,400 | — | — |
| 2015-04-16 | $36.90 | $36.90 | 164,900 | — | — |
| 2015-04-15 | $36.90 | $36.90 | 244,900 | — | — |
| 2015-04-14 | $35.97 | $35.97 | 241,800 | — | — |
| 2015-04-13 | $36.16 | $36.16 | 206,000 | — | — |
| 2015-04-10 | $36.20 | $36.20 | 171,700 | — | — |
| 2015-04-09 | $35.22 | $35.22 | 154,000 | — | — |
| 2015-04-08 | $35.17 | $35.17 | 202,300 | — | — |
| 2015-04-07 | $34.41 | $34.41 | 505,500 | — | — |
| 2015-04-06 | $35.59 | $35.59 | 247,000 | — | — |
| 2015-04-02 | $36.70 | $36.70 | 234,700 | — | — |
| 2015-04-01 | $37.38 | $37.38 | 489,200 | — | — |
| 2015-03-31 | $37.26 | $37.26 | 510,100 | — | — |
| 2015-03-30 | $37.00 | $37.00 | 325,600 | — | — |
| 2015-03-27 | $35.81 | $35.81 | 356,600 | — | — |
| 2015-03-26 | $34.90 | $34.90 | 1,056,500 | — | — |
| 2015-03-25 | $37.53 | $37.53 | 1,037,000 | — | — |
| 2015-03-24 | $39.07 | $39.07 | 405,600 | — | — |
| 2015-03-23 | $38.86 | $38.86 | 452,400 | — | — |
| 2015-03-20 | $38.59 | $38.59 | 895,200 | — | — |
| 2015-03-19 | $37.91 | $37.91 | 427,300 | — | — |
| 2015-03-18 | $37.01 | $37.01 | 396,200 | — | — |
| 2015-03-17 | $36.65 | $36.65 | 592,100 | — | — |
| 2015-03-16 | $35.16 | $35.16 | 533,800 | — | — |
| 2015-03-13 | $33.52 | $33.52 | 252,200 | — | — |
| 2015-03-12 | $33.60 | $33.60 | 257,300 | — | — |
| 2015-03-11 | $33.80 | $33.80 | 363,700 | — | — |
| 2015-03-10 | $34.15 | $34.15 | 296,500 | — | — |
| 2015-03-09 | $34.36 | $34.36 | 398,500 | — | — |
| 2015-03-06 | $33.21 | $33.21 | 615,300 | — | — |
| 2015-03-05 | $33.82 | $33.82 | 190,300 | — | — |
| 2015-03-04 | $34.31 | $34.31 | 302,300 | — | — |
| 2015-03-03 | $33.94 | $33.94 | 421,700 | — | — |
| 2015-03-02 | $35.13 | $35.13 | 522,000 | — | — |
| 2015-02-27 | $33.72 | $33.72 | 406,300 | — | — |
| 2015-02-26 | $33.99 | $33.99 | 465,400 | — | — |
| 2015-02-25 | $33.53 | $33.53 | 510,300 | — | — |
| 2015-02-24 | $34.79 | $34.79 | 525,000 | — | — |
| 2015-02-23 | $33.43 | $33.43 | 263,400 | — | — |
| 2015-02-20 | $34.25 | $34.25 | 322,000 | — | — |
| 2015-02-19 | $34.27 | $34.27 | 380,500 | — | — |
| 2015-02-18 | $34.09 | $34.09 | 735,500 | — | — |
| 2015-02-17 | $33.71 | $33.71 | 646,800 | — | — |
| 2015-02-13 | $33.06 | $33.06 | 1,023,300 | — | — |
| 2015-02-12 | $34.58 | $34.58 | 526,400 | — | — |
| 2015-02-11 | $35.16 | $35.16 | 814,500 | — | — |
| 2015-02-10 | $33.05 | $33.05 | 595,200 | — | — |
| 2015-02-09 | $32.56 | $32.56 | 702,700 | — | — |
| 2015-02-06 | $32.44 | $32.44 | 3,718,100 | — | — |
| 2015-02-05 | $30.60 | $30.60 | 363,400 | — | — |
| 2015-02-04 | $30.76 | $30.76 | 484,500 | — | — |
| 2015-02-03 | $29.90 | $29.90 | 1,205,600 | — | — |
| 2015-02-02 | $32.30 | $32.30 | 424,200 | — | — |
| 2015-01-30 | $32.51 | $32.51 | 162,900 | — | — |
| 2015-01-29 | $33.79 | $33.79 | 201,100 | — | — |
| 2015-01-28 | $33.43 | $33.43 | 221,100 | — | — |
| 2015-01-27 | $33.99 | $33.99 | 422,200 | — | — |
| 2015-01-26 | $34.10 | $34.10 | 194,000 | — | — |
| 2015-01-23 | $34.79 | $34.79 | 533,500 | — | — |
| 2015-01-22 | $31.88 | $31.88 | 201,600 | — | — |
| 2015-01-21 | $31.19 | $31.19 | 139,000 | — | — |
| 2015-01-20 | $31.34 | $31.34 | 339,700 | — | — |
| 2015-01-16 | $28.98 | $28.98 | 143,200 | — | — |
| 2015-01-15 | $28.41 | $28.41 | 141,100 | — | — |
| 2015-01-14 | $29.49 | $29.49 | 186,600 | — | — |
| 2015-01-13 | $30.47 | $30.47 | 242,500 | — | — |
| 2015-01-12 | $30.47 | $30.47 | 179,300 | — | — |
| 2015-01-09 | $30.49 | $30.49 | 117,000 | — | — |
| 2015-01-08 | $30.49 | $30.49 | 297,900 | — | — |
| 2015-01-07 | $28.90 | $28.90 | 159,200 | — | — |
| 2015-01-06 | $28.60 | $28.60 | 202,600 | — | — |
| 2015-01-05 | $29.68 | $29.68 | 266,900 | — | — |
| 2015-01-02 | $31.53 | $31.53 | 127,200 | — | — |